Deutsche Märkte öffnen in 8 Stunden 33 Minuten
Nikkei 225
28.084,47+636,47(+2,32%)Dow Jones 30
34.382,13+360,73(+1,06%)BTC-EUR
37.823,47-2.436,61(-6,05%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,02-0,08 (-0,20%)
Börsenschluss: 4:02PM EDT
Strike:36.00
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521C00036000 | 2021-05-12 2:32PM EDT | 2021-05-21 | 3.80 | 4.00 | 4.15 | 0.00 | - | 36 | 240 | 50.78% |
| PFE210528C00036000 | 2021-05-05 3:18PM EDT | 2021-05-28 | 4.10 | 4.00 | 4.35 | -0.45 | -9.89% | 10 | 12 | 55.86% |
| PFE210604C00036000 | 2021-05-11 3:56PM EDT | 2021-06-04 | 4.20 | 4.00 | 4.25 | +0.40 | +10.53% | 1 | 18 | 40.04% |
| PFE210611C00036000 | 2021-05-07 10:18AM EDT | 2021-06-11 | 3.65 | 2.44 | 4.55 | 0.00 | - | 1 | 1 | 46.19% |
| PFE210618C00036000 | 2021-05-14 3:28PM EDT | 2021-06-18 | 4.24 | 4.05 | 4.25 | -0.11 | -2.53% | 21 | 3,684 | 30.66% |
| PFE210716C00036000 | 2021-05-14 3:57PM EDT | 2021-07-16 | 4.41 | 4.30 | 4.45 | -0.19 | -4.13% | 27 | 4,630 | 28.08% |
| PFE210917C00036000 | 2021-05-14 10:47AM EDT | 2021-09-17 | 4.55 | 4.55 | 4.70 | -0.25 | -5.21% | 14 | 5,557 | 23.78% |
| PFE211217C00036000 | 2021-05-14 2:24PM EDT | 2021-12-17 | 4.85 | 4.75 | 4.95 | +0.10 | +2.11% | 1 | 338 | 20.85% |
| PFE220121C00036000 | 2021-05-13 10:45AM EDT | 2022-01-21 | 5.15 | 4.85 | 5.10 | 0.00 | - | 6 | 103 | 20.80% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE210521P00036000 | 2021-05-14 2:36PM EDT | 2021-05-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 10,134 | 45.31% |
| PFE210528P00036000 | 2021-05-14 12:47PM EDT | 2021-05-28 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 737 | 32.42% |
| PFE210604P00036000 | 2021-05-12 3:31PM EDT | 2021-06-04 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 213 | 29.40% |
| PFE210611P00036000 | 2021-05-12 3:45PM EDT | 2021-06-11 | 0.16 | 0.06 | 0.15 | 0.00 | - | 4 | 26 | 30.47% |
| PFE210618P00036000 | 2021-05-14 12:21PM EDT | 2021-06-18 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 48 | 11,103 | 25.00% |
| PFE210625P00036000 | 2021-05-10 11:08AM EDT | 2021-06-25 | 0.17 | 0.11 | 1.97 | 0.00 | - | 1 | 3 | 50.59% |
| PFE210716P00036000 | 2021-05-14 3:34PM EDT | 2021-07-16 | 0.25 | 0.25 | 0.27 | -0.04 | -13.79% | 25 | 3,041 | 23.93% |
| PFE210917P00036000 | 2021-05-14 12:40PM EDT | 2021-09-17 | 0.65 | 0.65 | 0.69 | -0.08 | -10.96% | 1 | 4,628 | 23.95% |
| PFE211217P00036000 | 2021-05-11 2:37PM EDT | 2021-12-17 | 1.17 | 1.15 | 1.24 | -0.12 | -9.30% | 1 | 1,164 | 24.10% |
| PFE220121P00036000 | 2021-05-14 3:18PM EDT | 2022-01-21 | 1.32 | 1.27 | 1.35 | -0.16 | -10.81% | 118 | 370 | 23.39% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
